Suzhou Shihua New Material Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.690	22.260	21.300	21.920	20.095	3,437,806
2022-11-03	21.460	22.390	21.310	21.730	19.921	3,462,416
2022-11-02	21.490	22.180	21.400	21.570	19.774	3,064,130
2022-11-01	21.500	21.760	20.950	21.550	19.756	4,287,090
2022-10-31	25.600	25.640	20.700	22.020	20.187	6,708,297
2022-10-28	26.010	26.530	24.710	25.250	23.148	1,220,524
2022-10-27	27.120	27.780	26.280	26.330	24.138	1,125,682
2022-10-26	26.500	27.950	26.120	27.340	25.064	1,805,003
2022-10-25	25.950	27.260	24.880	27.100	24.844	2,435,550
2022-10-24	26.520	26.930	25.510	25.730	23.588	819,518
2022-10-21	26.710	27.290	26.140	26.660	24.440	1,057,862
2022-10-20	26.100	27.360	25.760	26.710	24.486	1,683,612
2022-10-19	24.700	26.450	24.400	26.150	23.973	2,210,612
2022-10-18	23.800	24.880	23.200	24.790	22.726	1,126,225
2022-10-17	24.150	24.690	23.110	23.800	21.819	980,013
2022-10-14	23.710	24.390	23.280	24.000	22.002	867,470
2022-10-13	22.380	23.940	22.200	23.560	21.599	1,048,844
2022-10-12	21.200	22.800	20.970	22.800	20.902	970,777
2022-10-11	22.780	22.780	21.260	21.440	19.655	728,587
2022-10-10	23.270	23.460	22.020	22.190	20.343	884,147
2022-09-30	24.550	24.970	23.060	23.280	21.342	1,039,037
2022-09-29	24.700	25.440	24.000	24.960	22.882	1,259,907
2022-09-28	25.740	25.900	24.440	24.520	22.479	1,481,350
2022-09-27	24.630	25.420	24.010	25.330	23.221	1,997,862
2022-09-26	23.300	25.750	22.400	24.580	22.534	2,718,719
2022-09-23	23.710	23.850	22.140	23.020	21.104	1,761,239
2022-09-22	23.140	23.990	22.570	23.910	21.919	1,661,448
2022-09-21	22.070	24.440	22.000	23.100	21.177	3,122,159
2022-09-20	22.210	22.680	20.880	22.260	20.407	2,938,290
2022-09-19	23.120	23.930	21.440	21.780	19.967	3,041,490
2022-09-16	23.350	23.480	22.500	22.700	20.810	2,098,182
2022-09-15	24.290	24.500	22.430	23.370	21.424	3,915,069
2022-09-14	21.980	24.450	21.760	24.380	22.350	8,969,248
2022-09-13	19.280	22.660	19.280	22.660	20.774	4,650,408
2022-09-09	19.500	19.670	18.750	18.880	17.308	630,525
2022-09-08	19.600	19.910	19.050	19.170	17.574	816,642
2022-09-07	19.840	20.080	19.550	19.730	18.087	653,903
2022-09-06	19.620	20.150	19.360	19.800	18.152	634,082
2022-09-05	19.560	20.000	19.120	19.620	17.987	648,763
2022-09-02	19.690	19.690	19.060	19.550	17.922	653,589
2022-09-01	19.050	20.180	19.050	19.320	17.712	1,656,865
2022-08-31	20.740	20.740	19.010	19.320	17.712	1,489,285
2022-08-30	21.290	21.290	19.880	20.450	18.748	1,745,785
2022-08-29	19.900	21.850	19.430	20.700	18.977	2,535,875
2022-08-26	20.680	20.680	19.780	19.880	18.225	957,047
2022-08-25	21.220	21.220	20.150	20.360	18.665	965,996
2022-08-24	22.250	22.250	20.690	20.760	19.032	1,140,625
2022-08-23	21.590	22.140	21.290	21.920	20.095	1,109,168
2022-08-22	21.530	22.400	21.350	21.590	19.793	986,038
2022-08-19	23.150	23.200	21.710	21.870	20.049	1,453,264
2022-08-18	22.140	23.100	22.070	22.960	21.049	1,306,835
2022-08-17	21.800	22.600	21.800	22.140	20.297	944,564
2022-08-16	22.590	23.180	22.000	22.200	20.352	1,066,381
2022-08-15	21.280	22.850	21.280	22.460	20.590	1,633,489
2022-08-12	22.170	22.680	21.630	21.640	19.838	872,453
2022-08-11	22.430	22.880	22.100	22.150	20.306	1,089,939
2022-08-10	21.010	22.480	21.010	22.130	20.288	1,032,111
2022-08-09	21.290	21.440	20.440	21.290	19.518	1,306,509
2022-08-08	20.630	21.340	20.270	21.250	19.481	931,862
2022-08-05	19.940	20.660	19.800	20.630	18.913	1,656,908

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3000 CNY
2025-12-05	0.4000 CNY
2025-04-23	0.1600 CNY
2024-12-27	0.3600 CNY
2024-05-30	0.3600 CNY
2023-05-22	0.4000 CNY
2022-06-02	0.1680 CNY
2021-06-03	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.